サムコ(6387)の株価時系列情報
サムコ(6387)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,301 | 1,335 | 1,301 | 1,320 | 800 |
| 2006/12/28 | 1,337 | 1,339 | 1,336 | 1,336 | 4,400 |
| 2006/12/27 | 1,336 | 1,338 | 1,335 | 1,337 | 7,800 |
| 2006/12/26 | 1,363 | 1,363 | 1,334 | 1,336 | 2,800 |
| 2006/12/25 | 1,360 | 1,372 | 1,360 | 1,361 | 8,800 |
| 2006/12/22 | 1,349 | 1,356 | 1,345 | 1,355 | 13,900 |
| 2006/12/21 | 1,302 | 1,340 | 1,302 | 1,340 | 5,900 |
| 2006/12/20 | 1,300 | 1,303 | 1,295 | 1,300 | 10,800 |
| 2006/12/19 | 1,279 | 1,301 | 1,270 | 1,300 | 9,900 |
| 2006/12/18 | 1,300 | 1,300 | 1,279 | 1,280 | 3,600 |
| 2006/12/15 | 1,266 | 1,301 | 1,265 | 1,300 | 9,100 |
| 2006/12/14 | 1,250 | 1,260 | 1,237 | 1,260 | 10,600 |
| 2006/12/13 | 1,250 | 1,262 | 1,250 | 1,260 | 4,000 |
| 2006/12/12 | 1,260 | 1,261 | 1,260 | 1,261 | 1,000 |
| 2006/12/11 | 1,260 | 1,276 | 1,260 | 1,265 | 5,700 |
| 2006/12/08 | 1,251 | 1,271 | 1,250 | 1,260 | 6,100 |
| 2006/12/07 | 1,291 | 1,291 | 1,235 | 1,235 | 4,300 |
| 2006/12/06 | 1,250 | 1,290 | 1,244 | 1,290 | 7,300 |
| 2006/12/05 | 1,205 | 1,250 | 1,201 | 1,205 | 4,600 |
| 2006/12/04 | 1,309 | 1,311 | 1,250 | 1,250 | 4,800 |
| 2006/12/01 | 1,199 | 1,340 | 1,199 | 1,300 | 14,500 |
| 2006/11/30 | 1,176 | 1,181 | 1,175 | 1,180 | 3,800 |
| 2006/11/29 | 1,179 | 1,180 | 1,139 | 1,152 | 1,800 |
| 2006/11/28 | 1,192 | 1,192 | 1,178 | 1,190 | 600 |
| 2006/11/27 | 1,195 | 1,195 | 1,195 | 1,195 | 800 |
| 2006/11/24 | 1,190 | 1,190 | 1,189 | 1,190 | 1,100 |
| 2006/11/22 | 1,189 | 1,191 | 1,185 | 1,190 | 2,700 |
| 2006/11/21 | 1,189 | 1,190 | 1,189 | 1,190 | 200 |
| 2006/11/20 | 1,200 | 1,202 | 1,180 | 1,185 | 2,400 |
| 2006/11/17 | 1,220 | 1,220 | 1,200 | 1,200 | 600 |
| 2006/11/15 | 1,210 | 1,210 | 1,210 | 1,210 | 200 |
| 2006/11/14 | 1,211 | 1,211 | 1,200 | 1,210 | 2,300 |
| 2006/11/13 | 1,260 | 1,260 | 1,200 | 1,200 | 1,800 |
| 2006/11/10 | 1,305 | 1,306 | 1,270 | 1,270 | 5,900 |
| 2006/11/09 | 1,334 | 1,335 | 1,306 | 1,310 | 4,100 |
| 2006/11/08 | 1,271 | 1,272 | 1,270 | 1,271 | 4,700 |
| 2006/11/07 | 1,269 | 1,270 | 1,269 | 1,270 | 1,700 |
| 2006/11/06 | 1,260 | 1,265 | 1,250 | 1,265 | 1,600 |
| 2006/11/02 | 1,255 | 1,260 | 1,241 | 1,260 | 4,300 |
| 2006/11/01 | 1,260 | 1,260 | 1,250 | 1,250 | 1,500 |
| 2006/10/31 | 1,260 | 1,260 | 1,260 | 1,260 | 600 |
| 2006/10/30 | 1,260 | 1,262 | 1,256 | 1,257 | 5,800 |
| 2006/10/27 | 1,259 | 1,260 | 1,250 | 1,251 | 2,800 |
| 2006/10/26 | 1,230 | 1,235 | 1,230 | 1,234 | 3,300 |
| 2006/10/25 | 1,230 | 1,230 | 1,229 | 1,230 | 1,800 |
| 2006/10/24 | 1,249 | 1,251 | 1,240 | 1,240 | 3,600 |
| 2006/10/23 | 1,253 | 1,254 | 1,249 | 1,250 | 9,500 |
| 2006/10/20 | 1,254 | 1,255 | 1,254 | 1,254 | 700 |
| 2006/10/19 | 1,260 | 1,274 | 1,251 | 1,257 | 7,000 |
| 2006/10/18 | 1,260 | 1,260 | 1,249 | 1,250 | 2,400 |
| 2006/10/17 | 1,260 | 1,260 | 1,260 | 1,260 | 1,100 |
| 2006/10/16 | 1,210 | 1,245 | 1,210 | 1,245 | 4,700 |
| 2006/10/13 | 1,210 | 1,211 | 1,205 | 1,210 | 1,100 |
| 2006/10/12 | 1,200 | 1,201 | 1,200 | 1,200 | 2,700 |
| 2006/10/11 | 1,171 | 1,200 | 1,171 | 1,200 | 16,300 |
| 2006/10/10 | 1,230 | 1,231 | 1,190 | 1,190 | 6,100 |
| 2006/10/06 | 1,270 | 1,270 | 1,240 | 1,240 | 6,000 |
| 2006/10/05 | 1,262 | 1,290 | 1,250 | 1,290 | 7,500 |
| 2006/10/04 | 1,400 | 1,401 | 1,263 | 1,300 | 26,200 |
| 2006/10/03 | 1,394 | 1,400 | 1,389 | 1,400 | 7,800 |
| 2006/10/02 | 1,330 | 1,388 | 1,330 | 1,388 | 10,600 |
| 2006/09/29 | 1,251 | 1,339 | 1,251 | 1,313 | 5,200 |
| 2006/09/28 | 1,250 | 1,260 | 1,250 | 1,250 | 13,600 |
| 2006/09/27 | 1,251 | 1,255 | 1,250 | 1,250 | 18,800 |
| 2006/09/26 | 1,271 | 1,275 | 1,269 | 1,270 | 11,700 |
| 2006/09/25 | 1,240 | 1,275 | 1,240 | 1,270 | 17,600 |
| 2006/09/22 | 1,177 | 1,230 | 1,176 | 1,210 | 21,100 |
| 2006/09/21 | 1,149 | 1,160 | 1,149 | 1,150 | 2,400 |
| 2006/09/20 | 1,149 | 1,150 | 1,140 | 1,150 | 2,000 |
| 2006/09/19 | 1,130 | 1,150 | 1,130 | 1,150 | 2,700 |
| 2006/09/15 | 1,149 | 1,150 | 1,136 | 1,138 | 2,100 |
| 2006/09/14 | 1,190 | 1,198 | 1,149 | 1,150 | 6,600 |
| 2006/09/13 | 1,130 | 1,153 | 1,130 | 1,153 | 10,300 |
| 2006/09/12 | 1,145 | 1,145 | 1,130 | 1,130 | 400 |
| 2006/09/11 | 1,121 | 1,126 | 1,121 | 1,126 | 400 |
| 2006/09/08 | 1,140 | 1,140 | 1,110 | 1,110 | 5,800 |
| 2006/09/07 | 1,160 | 1,160 | 1,150 | 1,155 | 3,500 |
| 2006/09/06 | 1,160 | 1,165 | 1,159 | 1,160 | 7,500 |
| 2006/09/05 | 1,150 | 1,162 | 1,150 | 1,160 | 5,100 |
| 2006/09/04 | 1,200 | 1,200 | 1,148 | 1,150 | 3,100 |
| 2006/09/01 | 1,200 | 1,200 | 1,188 | 1,200 | 3,400 |
| 2006/08/31 | 1,200 | 1,220 | 1,195 | 1,200 | 2,800 |
| 2006/08/30 | 1,200 | 1,200 | 1,150 | 1,190 | 1,600 |
| 2006/08/29 | 1,230 | 1,230 | 1,230 | 1,230 | 600 |
| 2006/08/28 | 1,230 | 1,240 | 1,225 | 1,230 | 2,800 |
| 2006/08/25 | 1,210 | 1,240 | 1,200 | 1,224 | 2,600 |
| 2006/08/24 | 1,250 | 1,258 | 1,249 | 1,250 | 2,100 |
| 2006/08/23 | 1,269 | 1,269 | 1,257 | 1,258 | 6,800 |
| 2006/08/22 | 1,252 | 1,260 | 1,240 | 1,251 | 5,100 |
| 2006/08/21 | 1,259 | 1,264 | 1,250 | 1,250 | 4,400 |
| 2006/08/18 | 1,179 | 1,275 | 1,178 | 1,252 | 24,400 |
| 2006/08/17 | 1,115 | 1,255 | 1,115 | 1,180 | 58,000 |
| 2006/08/16 | 1,050 | 1,146 | 1,050 | 1,115 | 26,300 |
| 2006/08/15 | 1,049 | 1,057 | 1,045 | 1,048 | 27,300 |
| 2006/08/14 | 1,048 | 1,075 | 1,042 | 1,048 | 61,400 |
| 2006/08/11 | 1,170 | 1,171 | 1,000 | 1,048 | 76,000 |
| 2006/08/10 | 1,260 | 1,260 | 1,260 | 1,260 | 400 |
| 2006/08/09 | 1,250 | 1,260 | 1,220 | 1,260 | 1,000 |
| 2006/08/08 | 1,261 | 1,261 | 1,250 | 1,250 | 400 |
| 2006/08/07 | 1,221 | 1,241 | 1,221 | 1,240 | 5,400 |
| 2006/08/04 | 1,240 | 1,240 | 1,200 | 1,220 | 6,000 |
| 2006/08/03 | 1,262 | 1,267 | 1,240 | 1,240 | 4,900 |
| 2006/08/02 | 1,285 | 1,285 | 1,260 | 1,260 | 3,900 |
| 2006/08/01 | 1,300 | 1,345 | 1,269 | 1,290 | 3,000 |
| 2006/07/31 | 1,300 | 1,300 | 1,300 | 1,300 | 800 |
| 2006/07/28 | 1,300 | 1,300 | 1,300 | 1,300 | 800 |
| 2006/07/27 | 1,298 | 1,330 | 1,285 | 1,285 | 800 |
| 2006/07/26 | 1,299 | 1,300 | 1,290 | 1,290 | 600 |
| 2006/07/25 | 1,295 | 1,300 | 1,295 | 1,300 | 1,900 |
| 2006/07/24 | 1,300 | 1,300 | 1,299 | 1,299 | 300 |
| 2006/07/21 | 1,298 | 1,300 | 1,298 | 1,300 | 200 |
| 2006/07/20 | 1,250 | 1,290 | 1,250 | 1,290 | 2,400 |
| 2006/07/19 | 1,301 | 1,301 | 1,250 | 1,300 | 2,300 |
| 2006/07/18 | 1,340 | 1,340 | 1,320 | 1,320 | 400 |
| 2006/07/13 | 1,400 | 1,410 | 1,400 | 1,410 | 3,100 |
| 2006/07/12 | 1,430 | 1,430 | 1,401 | 1,410 | 1,200 |
| 2006/07/11 | 1,420 | 1,450 | 1,400 | 1,410 | 5,500 |
| 2006/07/10 | 1,429 | 1,430 | 1,409 | 1,420 | 10,400 |
| 2006/07/07 | 1,460 | 1,460 | 1,430 | 1,430 | 5,100 |
| 2006/07/06 | 1,489 | 1,490 | 1,435 | 1,450 | 1,600 |
| 2006/07/05 | 1,498 | 1,500 | 1,478 | 1,480 | 7,200 |
| 2006/07/04 | 1,470 | 1,510 | 1,470 | 1,500 | 7,400 |
| 2006/07/03 | 1,430 | 1,470 | 1,430 | 1,470 | 3,000 |
| 2006/06/30 | 1,410 | 1,430 | 1,410 | 1,430 | 1,600 |
| 2006/06/29 | 1,410 | 1,410 | 1,410 | 1,410 | 3,400 |
| 2006/06/28 | 1,399 | 1,410 | 1,399 | 1,405 | 300 |
| 2006/06/27 | 1,410 | 1,410 | 1,399 | 1,399 | 1,700 |
| 2006/06/26 | 1,400 | 1,401 | 1,399 | 1,400 | 2,600 |
| 2006/06/23 | 1,400 | 1,400 | 1,398 | 1,400 | 1,200 |
| 2006/06/22 | 1,367 | 1,415 | 1,367 | 1,400 | 1,400 |
| 2006/06/21 | 1,439 | 1,440 | 1,350 | 1,361 | 2,900 |
| 2006/06/20 | 1,441 | 1,510 | 1,430 | 1,440 | 11,600 |
| 2006/06/19 | 1,400 | 1,470 | 1,400 | 1,440 | 7,000 |
| 2006/06/16 | 1,351 | 1,420 | 1,351 | 1,360 | 13,500 |
| 2006/06/15 | 1,228 | 1,340 | 1,228 | 1,310 | 13,800 |
| 2006/06/14 | 1,190 | 1,240 | 1,180 | 1,220 | 11,400 |
| 2006/06/13 | 1,191 | 1,191 | 1,180 | 1,180 | 4,900 |
| 2006/06/12 | 1,200 | 1,201 | 1,181 | 1,195 | 6,300 |
| 2006/06/09 | 1,205 | 1,280 | 1,200 | 1,205 | 22,500 |
| 2006/06/08 | 1,169 | 1,205 | 1,095 | 1,205 | 25,400 |
| 2006/06/07 | 1,228 | 1,229 | 1,150 | 1,150 | 16,800 |
| 2006/06/06 | 1,299 | 1,299 | 1,220 | 1,240 | 5,700 |
| 2006/06/05 | 1,279 | 1,360 | 1,279 | 1,300 | 10,000 |
| 2006/06/02 | 1,350 | 1,351 | 1,200 | 1,346 | 10,100 |
| 2006/06/01 | 1,401 | 1,410 | 1,350 | 1,375 | 7,100 |
| 2006/05/31 | 1,430 | 1,430 | 1,380 | 1,400 | 9,500 |
| 2006/05/30 | 1,450 | 1,468 | 1,440 | 1,440 | 2,100 |
| 2006/05/29 | 1,489 | 1,490 | 1,435 | 1,450 | 3,000 |
| 2006/05/26 | 1,436 | 1,470 | 1,430 | 1,450 | 11,000 |
| 2006/05/25 | 1,427 | 1,435 | 1,420 | 1,435 | 2,900 |
| 2006/05/24 | 1,450 | 1,451 | 1,420 | 1,435 | 8,400 |
| 2006/05/23 | 1,460 | 1,470 | 1,421 | 1,450 | 6,000 |
| 2006/05/22 | 1,509 | 1,511 | 1,460 | 1,460 | 23,100 |
| 2006/05/19 | 1,522 | 1,525 | 1,510 | 1,510 | 10,700 |
| 2006/05/18 | 1,525 | 1,540 | 1,510 | 1,520 | 10,700 |
| 2006/05/17 | 1,519 | 1,570 | 1,515 | 1,550 | 14,100 |
| 2006/05/16 | 1,574 | 1,575 | 1,515 | 1,515 | 9,200 |
| 2006/05/15 | 1,600 | 1,615 | 1,579 | 1,579 | 23,200 |
| 2006/05/12 | 1,640 | 1,645 | 1,601 | 1,620 | 14,100 |
| 2006/05/11 | 1,665 | 1,670 | 1,645 | 1,645 | 10,900 |
| 2006/05/10 | 1,666 | 1,675 | 1,661 | 1,661 | 12,700 |
| 2006/05/09 | 1,661 | 1,669 | 1,660 | 1,661 | 3,100 |
| 2006/05/08 | 1,670 | 1,680 | 1,655 | 1,670 | 11,800 |
| 2006/05/02 | 1,680 | 1,684 | 1,665 | 1,670 | 9,000 |
| 2006/05/01 | 1,690 | 1,690 | 1,680 | 1,684 | 7,900 |
| 2006/04/28 | 1,685 | 1,700 | 1,680 | 1,685 | 7,400 |
| 2006/04/27 | 1,687 | 1,689 | 1,670 | 1,685 | 11,500 |
| 2006/04/26 | 1,681 | 1,682 | 1,650 | 1,670 | 7,000 |
| 2006/04/25 | 1,670 | 1,681 | 1,670 | 1,680 | 6,600 |
| 2006/04/24 | 1,694 | 1,695 | 1,660 | 1,670 | 18,000 |
| 2006/04/21 | 1,715 | 1,716 | 1,694 | 1,694 | 30,500 |
| 2006/04/20 | 1,770 | 1,770 | 1,701 | 1,715 | 20,400 |
| 2006/04/19 | 1,770 | 1,780 | 1,760 | 1,760 | 9,000 |
| 2006/04/18 | 1,778 | 1,785 | 1,756 | 1,770 | 8,400 |
| 2006/04/17 | 1,799 | 1,800 | 1,775 | 1,780 | 20,600 |
| 2006/04/14 | 1,795 | 1,800 | 1,785 | 1,785 | 21,600 |
| 2006/04/13 | 1,800 | 1,810 | 1,785 | 1,785 | 36,300 |
| 2006/04/12 | 1,869 | 1,870 | 1,770 | 1,780 | 24,600 |
| 2006/04/11 | 1,880 | 1,880 | 1,840 | 1,850 | 11,400 |
| 2006/04/10 | 1,881 | 1,890 | 1,871 | 1,880 | 10,100 |
| 2006/04/07 | 1,898 | 1,900 | 1,870 | 1,880 | 15,200 |
| 2006/04/06 | 1,892 | 1,900 | 1,879 | 1,890 | 15,000 |
| 2006/04/05 | 1,929 | 1,929 | 1,888 | 1,890 | 25,000 |
| 2006/04/04 | 1,913 | 1,930 | 1,910 | 1,920 | 24,100 |
| 2006/04/03 | 1,929 | 1,930 | 1,895 | 1,900 | 19,400 |
| 2006/03/31 | 1,930 | 1,931 | 1,900 | 1,930 | 7,100 |
| 2006/03/30 | 1,970 | 1,970 | 1,929 | 1,930 | 30,100 |
| 2006/03/29 | 1,920 | 1,980 | 1,920 | 1,960 | 16,300 |
| 2006/03/28 | 1,890 | 1,901 | 1,890 | 1,900 | 4,000 |
| 2006/03/27 | 1,854 | 1,900 | 1,854 | 1,894 | 32,700 |
| 2006/03/24 | 1,850 | 1,857 | 1,850 | 1,856 | 5,300 |
| 2006/03/23 | 1,849 | 1,855 | 1,849 | 1,850 | 38,400 |
| 2006/03/22 | 1,870 | 1,870 | 1,849 | 1,850 | 3,300 |
| 2006/03/20 | 1,905 | 1,906 | 1,850 | 1,870 | 4,800 |
| 2006/03/17 | 1,950 | 1,951 | 1,890 | 1,905 | 32,400 |
| 2006/03/16 | 1,868 | 1,940 | 1,868 | 1,933 | 10,700 |
| 2006/03/15 | 1,851 | 1,876 | 1,850 | 1,868 | 7,400 |
| 2006/03/14 | 1,849 | 1,861 | 1,840 | 1,851 | 4,200 |
| 2006/03/13 | 1,820 | 1,849 | 1,820 | 1,845 | 2,700 |
| 2006/03/10 | 1,804 | 1,850 | 1,800 | 1,815 | 2,100 |
| 2006/03/09 | 1,805 | 1,809 | 1,799 | 1,799 | 5,500 |
| 2006/03/08 | 1,800 | 1,805 | 1,800 | 1,805 | 1,600 |
| 2006/03/07 | 1,789 | 1,800 | 1,789 | 1,800 | 4,900 |
| 2006/03/06 | 1,798 | 1,799 | 1,785 | 1,786 | 7,600 |
| 2006/03/03 | 1,801 | 1,817 | 1,801 | 1,807 | 7,300 |
| 2006/03/02 | 1,860 | 1,860 | 1,819 | 1,819 | 5,700 |
| 2006/03/01 | 1,844 | 1,850 | 1,800 | 1,850 | 14,600 |
| 2006/02/28 | 1,910 | 1,911 | 1,820 | 1,845 | 21,200 |
| 2006/02/27 | 1,880 | 1,920 | 1,880 | 1,899 | 46,200 |
| 2006/02/24 | 1,800 | 1,830 | 1,780 | 1,820 | 57,100 |
| 2006/02/23 | 1,710 | 1,801 | 1,710 | 1,801 | 38,200 |
| 2006/02/22 | 1,760 | 1,790 | 1,695 | 1,700 | 20,000 |
| 2006/02/21 | 1,788 | 1,830 | 1,700 | 1,810 | 23,200 |
| 2006/02/20 | 1,975 | 1,975 | 1,700 | 1,790 | 15,700 |
| 2006/02/17 | 2,160 | 2,160 | 1,985 | 1,985 | 7,400 |
| 2006/02/16 | 2,165 | 2,200 | 2,155 | 2,170 | 7,700 |
| 2006/02/15 | 2,190 | 2,250 | 2,180 | 2,180 | 8,800 |
| 2006/02/14 | 2,140 | 2,190 | 2,050 | 2,190 | 23,500 |
| 2006/02/13 | 2,400 | 2,405 | 2,100 | 2,150 | 38,900 |
| 2006/02/10 | 2,690 | 2,695 | 2,555 | 2,555 | 4,600 |
| 2006/02/09 | 2,630 | 2,675 | 2,630 | 2,630 | 4,800 |
| 2006/02/08 | 2,725 | 2,750 | 2,620 | 2,625 | 7,900 |
| 2006/02/07 | 2,575 | 2,740 | 2,575 | 2,735 | 10,600 |
| 2006/02/06 | 2,490 | 2,575 | 2,490 | 2,575 | 11,500 |
| 2006/02/03 | 2,465 | 2,495 | 2,465 | 2,490 | 4,100 |
| 2006/02/02 | 2,460 | 2,490 | 2,460 | 2,480 | 5,300 |
| 2006/02/01 | 2,500 | 2,535 | 2,475 | 2,480 | 6,400 |
| 2006/01/31 | 2,450 | 2,510 | 2,450 | 2,500 | 8,100 |
| 2006/01/30 | 2,600 | 2,620 | 2,400 | 2,500 | 19,900 |
| 2006/01/27 | 2,550 | 2,610 | 2,495 | 2,555 | 4,500 |
| 2006/01/26 | 2,600 | 2,600 | 2,480 | 2,480 | 3,100 |
| 2006/01/25 | 2,600 | 2,660 | 2,580 | 2,590 | 4,700 |
| 2006/01/24 | 2,595 | 2,600 | 2,500 | 2,600 | 5,400 |
| 2006/01/23 | 2,665 | 2,670 | 2,600 | 2,620 | 6,300 |
| 2006/01/20 | 2,755 | 2,800 | 2,635 | 2,660 | 18,100 |
| 2006/01/19 | 2,305 | 2,750 | 2,305 | 2,750 | 26,500 |
| 2006/01/18 | 2,730 | 2,735 | 2,115 | 2,310 | 27,100 |
| 2006/01/17 | 2,825 | 2,840 | 2,740 | 2,740 | 14,100 |
| 2006/01/16 | 2,820 | 2,850 | 2,775 | 2,830 | 18,300 |
| 2006/01/13 | 2,795 | 2,825 | 2,795 | 2,800 | 12,200 |
| 2006/01/12 | 2,760 | 2,805 | 2,750 | 2,785 | 14,700 |
| 2006/01/11 | 2,845 | 2,855 | 2,690 | 2,755 | 21,000 |
| 2006/01/10 | 2,980 | 2,990 | 2,845 | 2,850 | 17,100 |
| 2006/01/06 | 2,980 | 3,000 | 2,970 | 2,980 | 23,900 |
| 2006/01/05 | 2,950 | 3,000 | 2,950 | 2,980 | 24,500 |
| 2006/01/04 | 2,905 | 3,000 | 2,905 | 2,950 | 13,500 |